VOO returned 28.3% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $412.65 | $413.73 | $411.86 | $412.03 | 5,185,608 |
December 30 2021 | $414.69 | $415.60 | $412.73 | $413.16 | 3,751,831 |
December 29 2021 | $413.85 | $415.22 | $412.94 | $414.33 | 4,596,686 |
December 28 2021 | $414.58 | $415.44 | $413.05 | $413.83 | 4,865,844 |
December 27 2021 | $409.58 | $414.15 | $409.55 | $414.14 | 4,986,317 |
December 23 2021 | $406.68 | $409.69 | $406.65 | $408.32 | 5,032,684 |
December 22 2021 | $401.53 | $405.91 | $401.41 | $405.82 | 4,992,213 |
December 21 2021 | $397.94 | $401.91 | $395.93 | $401.76 | 6,916,663 |
December 20 2021 | $394.37 | $395.15 | $391.46 | $394.75 | 9,903,413 |
December 17 2021 | $400.44 | $403.21 | $397.45 | $399.07 | 8,883,451 |
December 16 2021 | $408.63 | $408.86 | $401.85 | $403.25 | 7,159,519 |
December 15 2021 | $400.69 | $407.15 | $398.39 | $406.93 | 6,871,253 |
December 14 2021 | $400.39 | $402.69 | $397.95 | $400.67 | 6,522,926 |
December 13 2021 | $406.56 | $406.84 | $403.17 | $403.41 | 5,923,878 |
December 10 2021 | $405.70 | $407.13 | $403.36 | $407.02 | 6,238,301 |
December 09 2021 | $404.78 | $405.58 | $403.04 | $403.18 | 5,035,427 |
December 08 2021 | $405.24 | $406.36 | $403.63 | $405.94 | 4,476,542 |
December 07 2021 | $401.50 | $405.38 | $401.47 | $404.80 | 4,731,920 |
December 06 2021 | $394.39 | $398.38 | $392.12 | $396.65 | 7,289,493 |
December 03 2021 | $396.93 | $397.94 | $388.14 | $391.97 | 10,228,930 |
December 02 2021 | $389.69 | $396.88 | $389.33 | $395.47 | 10,417,670 |
December 01 2021 | $399.14 | $401.73 | $389.27 | $389.52 | 8,370,491 |
November 30 2021 | $399.45 | $401.17 | $393.65 | $394.06 | 8,657,643 |
November 29 2021 | $401.25 | $403.38 | $399.22 | $401.75 | 6,300,761 |
November 26 2021 | $399.82 | $401.07 | $395.79 | $396.95 | 7,702,478 |
